iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
73.47
-0.80 (-1.08%)
At close: Mar 28, 2025, 3:56 PM
73.93
+0.46 (0.63%)
After-hours: Mar 28, 2025, 4:26 PM EDT
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.44 | 74.44 | 73.04 | 73.47 | 73.47 | -1.08% | 13,368 |
| Mar 27, 2025 | 74.92 | 75.00 | 74.21 | 74.27 | 74.27 | -1.32% | 11,816 |
| Mar 26, 2025 | 76.03 | 76.03 | 74.93 | 75.26 | 75.26 | -1.56% | 7,221 |
| Mar 25, 2025 | 76.96 | 76.96 | 76.36 | 76.45 | 76.45 | -1.37% | 9,688 |
| Mar 24, 2025 | 77.42 | 77.63 | 77.34 | 77.51 | 77.51 | 1.37% | 7,233 |
| Mar 21, 2025 | 75.64 | 76.67 | 75.62 | 76.46 | 76.46 | 0.20% | 4,792 |
| Mar 20, 2025 | 76.02 | 76.68 | 76.02 | 76.31 | 76.31 | -0.28% | 4,402 |
| Mar 19, 2025 | 75.98 | 77.18 | 75.98 | 76.52 | 76.52 | 0.89% | 15,205 |
| Mar 18, 2025 | 76.40 | 76.55 | 75.81 | 75.85 | 75.85 | -1.36% | 10,165 |
| Mar 17, 2025 | 75.74 | 77.22 | 75.74 | 76.89 | 76.66 | 1.41% | 4,215 |
| Mar 14, 2025 | 74.78 | 75.83 | 74.76 | 75.83 | 75.60 | 3.35% | 7,128 |
| Mar 13, 2025 | 74.57 | 74.61 | 73.27 | 73.37 | 73.14 | -1.90% | 6,700 |
| Mar 12, 2025 | 74.95 | 75.05 | 74.45 | 74.79 | 74.56 | 0.73% | 5,606 |
| Mar 11, 2025 | 74.21 | 74.68 | 73.53 | 74.24 | 74.02 | 0.22% | 7,841 |
| Mar 10, 2025 | 75.33 | 75.41 | 73.53 | 74.08 | 73.85 | -2.46% | 6,814 |
| Mar 7, 2025 | 75.27 | 75.97 | 74.39 | 75.95 | 75.72 | 1.20% | 7,897 |
| Mar 6, 2025 | 75.57 | 76.19 | 74.93 | 75.05 | 74.82 | -3.58% | 6,410 |
| Mar 5, 2025 | 76.52 | 78.01 | 76.52 | 77.84 | 77.60 | 1.04% | 9,024 |
| Mar 4, 2025 | 77.06 | 77.94 | 76.42 | 77.04 | 76.81 | -0.24% | 13,032 |
| Mar 3, 2025 | 78.95 | 78.95 | 76.98 | 77.23 | 76.99 | -1.51% | 41,835 |
| Feb 28, 2025 | 78.00 | 78.41 | 77.35 | 78.41 | 78.17 | 0.03% | 7,970 |
| Feb 27, 2025 | 80.46 | 80.46 | 78.37 | 78.39 | 78.15 | -2.10% | 5,364 |
| Feb 26, 2025 | 80.40 | 81.01 | 80.02 | 80.07 | 79.83 | 0.71% | 2,674 |
| Feb 25, 2025 | 79.63 | 80.05 | 79.37 | 79.50 | 79.26 | 0.09% | 51,690 |
| Feb 24, 2025 | 80.00 | 80.40 | 79.40 | 79.43 | 79.19 | -2.01% | 18,692 |
| Feb 21, 2025 | 83.16 | 83.16 | 81.06 | 81.06 | 80.81 | -2.12% | 8,583 |
| Feb 20, 2025 | 82.57 | 82.82 | 81.88 | 82.82 | 82.57 | 0.25% | 4,301 |
| Feb 19, 2025 | 82.51 | 82.98 | 82.23 | 82.61 | 82.36 | 0.16% | 18,547 |
| Feb 18, 2025 | 82.28 | 82.58 | 82.11 | 82.48 | 82.23 | 0.81% | 11,292 |
| Feb 14, 2025 | 81.72 | 82.03 | 81.13 | 81.82 | 81.57 | 0.33% | 9,518 |
| Feb 13, 2025 | 81.58 | 81.58 | 81.23 | 81.55 | 81.30 | -0.69% | 12,524 |
| Feb 12, 2025 | 81.68 | 82.37 | 81.63 | 82.12 | 81.87 | -1.12% | 8,671 |
| Feb 11, 2025 | 82.94 | 83.49 | 82.66 | 83.05 | 82.80 | -0.81% | 9,612 |
| Feb 10, 2025 | 83.41 | 83.73 | 83.04 | 83.73 | 83.47 | 1.14% | 7,958 |
| Feb 7, 2025 | 83.73 | 83.89 | 82.54 | 82.78 | 82.53 | -0.68% | 14,589 |
| Feb 6, 2025 | 83.62 | 83.62 | 82.98 | 83.35 | 83.10 | 0.25% | 4,443 |
| Feb 5, 2025 | 82.03 | 83.14 | 82.03 | 83.14 | 82.89 | 2.17% | 6,501 |
| Feb 4, 2025 | 80.00 | 81.38 | 80.00 | 81.37 | 81.12 | 1.06% | 9,015 |
| Feb 3, 2025 | 79.54 | 80.88 | 79.08 | 80.52 | 80.27 | -0.73% | 10,434 |
| Jan 31, 2025 | 81.77 | 82.54 | 81.09 | 81.11 | 80.86 | 0.16% | 9,422 |
| Jan 30, 2025 | 81.01 | 81.31 | 80.77 | 80.98 | 80.73 | 2.20% | 6,248 |
| Jan 29, 2025 | 79.98 | 80.11 | 78.94 | 79.23 | 78.99 | -0.41% | 13,902 |
| Jan 28, 2025 | 79.96 | 79.96 | 78.83 | 79.56 | 79.32 | 0.22% | 22,686 |
| Jan 27, 2025 | 81.59 | 81.59 | 78.94 | 79.39 | 79.14 | -6.13% | 15,539 |
| Jan 24, 2025 | 85.38 | 85.52 | 84.57 | 84.57 | 84.31 | -1.10% | 9,019 |
| Jan 23, 2025 | 84.48 | 85.52 | 84.06 | 85.51 | 85.25 | 1.10% | 22,910 |
| Jan 22, 2025 | 84.82 | 85.19 | 84.58 | 84.58 | 84.32 | 0.45% | 16,345 |
| Jan 21, 2025 | 83.99 | 84.32 | 83.79 | 84.20 | 83.94 | 1.37% | 16,318 |
| Jan 17, 2025 | 83.00 | 83.49 | 82.95 | 83.06 | 82.80 | 0.83% | 10,451 |
| Jan 16, 2025 | 81.40 | 82.48 | 81.35 | 82.37 | 82.12 | 1.55% | 7,581 |